Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2006-11-01 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2008
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2008-12-31 | $17.30 | $17.30 | 840,800 | — | — |
| 2008-12-30 | $16.98 | $16.98 | 640,300 | — | — |
| 2008-12-29 | $16.71 | $16.71 | 651,100 | — | — |
| 2008-12-26 | $17.23 | $17.23 | 290,100 | — | — |
| 2008-12-24 | $16.48 | $16.48 | 212,800 | — | — |
| 2008-12-23 | $16.60 | $16.60 | 759,200 | — | — |
| 2008-12-22 | $17.17 | $17.17 | 1,616,100 | — | — |
| 2008-12-19 | $18.13 | $18.13 | 2,757,600 | — | — |
| 2008-12-18 | $16.79 | $16.79 | 917,400 | — | — |
| 2008-12-17 | $16.58 | $16.58 | 895,400 | — | — |
| 2008-12-16 | $16.23 | $16.23 | 913,200 | — | — |
| 2008-12-15 | $14.95 | $14.95 | 739,000 | — | — |
| 2008-12-12 | $16.07 | $16.07 | 617,000 | — | — |
| 2008-12-11 | $15.36 | $15.36 | 706,900 | — | — |
| 2008-12-10 | $16.17 | $16.17 | 565,700 | — | — |
| 2008-12-09 | $16.84 | $16.84 | 822,200 | — | — |
| 2008-12-08 | $16.90 | $16.90 | 685,900 | — | — |
| 2008-12-05 | $16.01 | $16.01 | 723,900 | — | — |
| 2008-12-04 | $15.04 | $15.04 | 813,000 | — | — |
| 2008-12-03 | $15.28 | $15.28 | 751,800 | — | — |
| 2008-12-02 | $14.48 | $14.48 | 708,500 | — | — |
| 2008-12-01 | $14.16 | $14.16 | 523,800 | — | — |
| 2008-11-28 | $15.95 | $15.95 | 420,300 | — | — |
| 2008-11-26 | $15.26 | $15.26 | 1,064,200 | — | — |
| 2008-11-25 | $14.65 | $14.65 | 832,200 | — | — |
| 2008-11-24 | $13.57 | $13.57 | 1,132,700 | — | — |
| 2008-11-21 | $12.08 | $12.08 | 1,245,300 | — | — |
| 2008-11-20 | $11.32 | $11.32 | 2,073,500 | — | — |
| 2008-11-19 | $10.51 | $10.51 | 3,427,800 | — | — |
| 2008-11-18 | $12.99 | $12.99 | 709,000 | — | — |
| 2008-11-17 | $13.40 | $13.40 | 766,600 | — | — |
| 2008-11-14 | $13.74 | $13.74 | 1,170,100 | — | — |
| 2008-11-13 | $14.75 | $14.75 | 1,471,700 | — | — |
| 2008-11-12 | $14.82 | $14.82 | 1,375,800 | — | — |
| 2008-11-11 | $16.02 | $16.02 | 752,800 | — | — |
| 2008-11-10 | $15.87 | $15.87 | 988,000 | — | — |
| 2008-11-07 | $16.26 | $16.26 | 873,500 | — | — |
| 2008-11-06 | $16.85 | $16.85 | 967,900 | — | — |
| 2008-11-05 | $17.34 | $17.34 | 1,227,100 | — | — |
| 2008-11-04 | $17.26 | $17.26 | 765,000 | — | — |
| 2008-11-03 | $16.04 | $16.04 | 873,200 | — | — |
| 2008-10-31 | $15.73 | $15.73 | 1,092,500 | — | — |
| 2008-10-30 | $15.38 | $15.38 | 1,046,700 | — | — |
| 2008-10-29 | $15.50 | $15.50 | 1,516,600 | — | — |
| 2008-10-28 | $15.40 | $15.40 | 3,329,600 | — | — |
| 2008-10-27 | $15.18 | $15.18 | 857,100 | — | — |
| 2008-10-24 | $16.43 | $16.43 | 911,600 | — | — |
| 2008-10-23 | $17.71 | $17.71 | 1,373,300 | — | — |
| 2008-10-22 | $17.19 | $17.19 | 674,600 | — | — |
| 2008-10-21 | $18.55 | $18.55 | 646,400 | — | — |
| 2008-10-20 | $18.86 | $18.86 | 685,000 | — | — |
| 2008-10-17 | $17.81 | $17.81 | 5,237,300 | — | — |
| 2008-10-16 | $18.00 | $18.00 | 859,500 | — | — |
| 2008-10-15 | $18.04 | $18.04 | 7,174,800 | — | — |
| 2008-10-14 | $19.83 | $19.83 | 937,000 | — | — |
| 2008-10-13 | $19.78 | $19.78 | 258,100 | — | — |
| 2008-10-10 | $19.57 | $19.57 | 1,565,000 | — | — |
| 2008-10-09 | $19.25 | $19.25 | 1,104,600 | — | — |
| 2008-10-08 | $19.93 | $19.93 | 903,900 | — | — |
| 2008-10-07 | $19.98 | $19.98 | 881,100 | — | — |
| 2008-10-06 | $21.68 | $21.68 | 1,160,100 | — | — |
| 2008-10-03 | $21.70 | $21.70 | 902,300 | — | — |
| 2008-10-02 | $22.70 | $22.70 | 697,900 | — | — |
| 2008-10-01 | $24.07 | $24.07 | 582,700 | — | — |
| 2008-09-30 | $23.91 | $23.91 | 648,600 | — | — |
| 2008-09-29 | $23.08 | $23.08 | 1,472,800 | — | — |
| 2008-09-26 | $24.49 | $24.49 | 390,700 | — | — |
| 2008-09-25 | $24.83 | $24.83 | 696,200 | — | — |
| 2008-09-24 | $24.43 | $24.43 | 734,800 | — | — |
| 2008-09-23 | $24.03 | $24.03 | 610,600 | — | — |
| 2008-09-22 | $23.91 | $23.91 | 554,000 | — | — |
| 2008-09-19 | $24.95 | $24.95 | 1,231,800 | — | — |
| 2008-09-18 | $23.82 | $23.82 | 1,742,000 | — | — |
| 2008-09-17 | $22.71 | $22.71 | 1,428,900 | — | — |
| 2008-09-16 | $24.41 | $24.41 | 1,500,000 | — | — |
| 2008-09-15 | $22.64 | $22.64 | 3,750,600 | — | — |
| 2008-09-12 | $26.37 | $26.37 | 930,000 | — | — |
| 2008-09-11 | $25.55 | $25.55 | 1,379,800 | — | — |
| 2008-09-10 | $24.81 | $24.81 | 1,029,900 | — | — |
| 2008-09-09 | $24.96 | $24.96 | 964,300 | — | — |
| 2008-09-08 | $25.55 | $25.55 | 1,751,700 | — | — |
| 2008-09-05 | $25.14 | $25.14 | 1,115,900 | — | — |
| 2008-09-04 | $24.53 | $24.53 | 605,100 | — | — |
| 2008-09-03 | $25.33 | $25.33 | 1,257,300 | — | — |
| 2008-09-02 | $24.98 | $24.98 | 977,300 | — | — |
| 2008-08-29 | $24.19 | $24.19 | 323,200 | — | — |
| 2008-08-28 | $24.84 | $24.84 | 293,400 | — | — |
| 2008-08-27 | $24.76 | $24.76 | 602,100 | — | — |
| 2008-08-26 | $23.81 | $23.81 | 517,300 | — | — |
| 2008-08-25 | $23.72 | $23.72 | 380,900 | — | — |
| 2008-08-22 | $24.43 | $24.43 | 357,800 | — | — |
| 2008-08-21 | $24.43 | $24.43 | 262,000 | — | — |
| 2008-08-20 | $24.19 | $24.19 | 399,600 | — | — |
| 2008-08-19 | $24.39 | $24.39 | 369,900 | — | — |
| 2008-08-18 | $24.97 | $24.97 | 592,700 | — | — |
| 2008-08-15 | $25.63 | $25.63 | 618,000 | — | — |
| 2008-08-14 | $25.26 | $25.26 | 626,900 | — | — |
| 2008-08-13 | $24.73 | $24.73 | 770,000 | — | — |
| 2008-08-12 | $24.89 | $24.89 | 917,600 | — | — |
| 2008-08-11 | $25.65 | $25.65 | 584,600 | — | — |
| 2008-08-08 | $25.51 | $25.51 | 1,118,800 | — | — |
| 2008-08-07 | $24.76 | $24.76 | 1,236,500 | — | — |
| 2008-08-06 | $25.32 | $25.32 | 1,510,300 | — | — |
| 2008-08-05 | $26.07 | $26.07 | 1,685,400 | — | — |
| 2008-08-04 | $25.99 | $25.99 | 1,046,100 | — | — |
| 2008-08-01 | $26.42 | $26.42 | 1,023,700 | — | — |
| 2008-07-31 | $26.01 | $26.01 | 1,780,200 | — | — |
| 2008-07-30 | $26.64 | $26.64 | 4,458,900 | — | — |
| 2008-07-29 | $24.50 | $24.50 | 1,697,800 | — | — |
| 2008-07-28 | $23.36 | $23.36 | 1,274,100 | — | — |
| 2008-07-25 | $23.31 | $23.31 | 786,800 | — | — |
| 2008-07-24 | $23.33 | $23.33 | 1,583,600 | — | — |
| 2008-07-23 | $23.38 | $23.38 | 719,900 | — | — |
| 2008-07-22 | $22.88 | $22.88 | 1,543,600 | — | — |
| 2008-07-21 | $22.74 | $22.74 | 937,900 | — | — |
| 2008-07-18 | $23.43 | $23.43 | 1,477,000 | — | — |
| 2008-07-17 | $24.02 | $24.02 | 4,849,600 | — | — |
| 2008-07-16 | $21.60 | $21.60 | 1,338,900 | — | — |
| 2008-07-15 | $20.86 | $20.86 | 1,297,800 | — | — |
| 2008-07-14 | $21.00 | $21.00 | 1,852,900 | — | — |
| 2008-07-11 | $20.01 | $20.01 | 1,092,300 | — | — |
| 2008-07-10 | $20.74 | $20.74 | 1,134,500 | — | — |
| 2008-07-09 | $20.81 | $20.81 | 1,320,700 | — | — |
| 2008-07-08 | $21.56 | $21.56 | 1,847,200 | — | — |
| 2008-07-07 | $21.28 | $21.28 | 1,318,800 | — | — |
| 2008-07-03 | $21.79 | $21.79 | 953,700 | — | — |
| 2008-07-02 | $22.30 | $22.30 | 1,663,100 | — | — |
| 2008-07-01 | $22.81 | $22.81 | 1,024,700 | — | — |
| 2008-06-30 | $22.75 | $22.75 | 795,400 | — | — |
| 2008-06-27 | $22.89 | $22.89 | 2,269,500 | — | — |
| 2008-06-26 | $22.78 | $22.78 | 1,555,100 | — | — |
| 2008-06-25 | $23.65 | $23.65 | 1,691,800 | — | — |
| 2008-06-24 | $23.29 | $23.29 | 1,402,400 | — | — |
| 2008-06-23 | $23.68 | $23.68 | 879,700 | — | — |
| 2008-06-20 | $23.92 | $23.92 | 1,257,400 | — | — |
| 2008-06-19 | $23.98 | $23.98 | 1,234,400 | — | — |
| 2008-06-18 | $23.41 | $23.41 | 1,467,000 | — | — |
| 2008-06-17 | $23.68 | $23.68 | 1,142,000 | — | — |
| 2008-06-16 | $23.86 | $23.86 | 1,556,600 | — | — |
| 2008-06-13 | $23.93 | $23.93 | 1,306,800 | — | — |
| 2008-06-12 | $23.88 | $23.88 | 1,378,100 | — | — |
| 2008-06-11 | $23.63 | $23.63 | 1,280,100 | — | — |
| 2008-06-10 | $24.68 | $24.68 | 1,263,700 | — | — |
| 2008-06-09 | $24.82 | $24.82 | 782,400 | — | — |
| 2008-06-06 | $24.66 | $24.66 | 906,200 | — | — |
| 2008-06-05 | $25.76 | $25.76 | 940,800 | — | — |
| 2008-06-04 | $25.45 | $25.45 | 1,336,400 | — | — |
| 2008-06-03 | $25.07 | $25.07 | 1,375,700 | — | — |
| 2008-06-02 | $25.50 | $25.50 | 1,298,800 | — | — |
| 2008-05-30 | $25.83 | $25.83 | 750,000 | — | — |
| 2008-05-29 | $26.00 | $26.00 | 1,367,400 | — | — |
| 2008-05-28 | $26.00 | $26.00 | 1,466,100 | — | — |
| 2008-05-27 | $26.13 | $26.13 | 1,178,500 | — | — |
| 2008-05-23 | $25.99 | $25.99 | 902,100 | — | — |
| 2008-05-22 | $26.54 | $26.54 | 1,281,700 | — | — |
| 2008-05-21 | $26.81 | $26.81 | 8,039,000 | — | — |
| 2008-05-20 | $27.97 | $27.97 | 1,484,400 | — | — |
| 2008-05-19 | $28.13 | $28.13 | 2,430,900 | — | — |
| 2008-05-16 | $27.85 | $27.85 | 1,753,600 | — | — |
| 2008-05-15 | $26.80 | $26.80 | 1,427,200 | — | — |
| 2008-05-14 | $25.97 | $25.97 | 1,924,300 | — | — |
| 2008-05-13 | $25.76 | $25.76 | 2,891,200 | — | — |
| 2008-05-12 | $24.74 | $24.74 | 1,290,800 | — | — |
| 2008-05-09 | $23.93 | $23.93 | 1,717,400 | — | — |
| 2008-05-08 | $23.26 | $23.26 | 1,247,800 | — | — |
| 2008-05-07 | $22.67 | $22.67 | 2,548,600 | — | — |
| 2008-05-06 | $21.16 | $21.16 | 1,984,100 | — | — |
| 2008-05-05 | $21.01 | $21.01 | 847,500 | — | — |
| 2008-05-02 | $21.04 | $21.04 | 535,700 | — | — |
| 2008-05-01 | $20.96 | $20.96 | 1,027,700 | — | — |
| 2008-04-30 | $21.11 | $21.11 | 907,400 | — | — |
| 2008-04-29 | $20.73 | $20.73 | 652,200 | — | — |
| 2008-04-28 | $20.88 | $20.88 | 679,500 | — | — |
| 2008-04-25 | $19.95 | $19.95 | 227,200 | — | — |
| 2008-04-24 | $19.80 | $19.80 | 355,400 | — | — |
| 2008-04-23 | $19.29 | $19.29 | 240,400 | — | — |
| 2008-04-22 | $19.35 | $19.35 | 481,100 | — | — |
| 2008-04-21 | $19.61 | $19.61 | 661,300 | — | — |
| 2008-04-18 | $19.87 | $19.87 | 273,200 | — | — |
| 2008-04-17 | $19.69 | $19.69 | 265,000 | — | — |
| 2008-04-16 | $19.59 | $19.59 | 435,700 | — | — |
| 2008-04-15 | $18.89 | $18.89 | 473,100 | — | — |
| 2008-04-14 | $18.52 | $18.52 | 375,500 | — | — |
| 2008-04-11 | $18.93 | $18.93 | 536,600 | — | — |
| 2008-04-10 | $19.32 | $19.32 | 538,000 | — | — |
| 2008-04-09 | $19.38 | $19.38 | 368,800 | — | — |
| 2008-04-08 | $19.57 | $19.57 | 490,300 | — | — |
| 2008-04-07 | $19.61 | $19.61 | 578,200 | — | — |
| 2008-04-04 | $19.05 | $19.05 | 995,900 | — | — |
| 2008-04-03 | $18.97 | $18.97 | 813,500 | — | — |
| 2008-04-02 | $19.14 | $19.14 | 1,158,200 | — | — |
| 2008-04-01 | $19.01 | $19.01 | 1,767,000 | — | — |
| 2008-03-31 | $18.13 | $18.13 | 675,700 | — | — |
| 2008-03-28 | $17.89 | $17.89 | 498,800 | — | — |
| 2008-03-27 | $18.18 | $18.18 | 653,400 | — | — |
| 2008-03-26 | $18.46 | $18.46 | 794,900 | — | — |
| 2008-03-25 | $18.90 | $18.90 | 635,100 | — | — |
| 2008-03-24 | $18.48 | $18.48 | 870,000 | — | — |
| 2008-03-20 | $17.43 | $17.43 | 818,100 | — | — |
| 2008-03-19 | $17.21 | $17.21 | 1,157,800 | — | — |
| 2008-03-18 | $17.10 | $17.10 | 760,400 | — | — |
| 2008-03-17 | $16.76 | $16.76 | 673,500 | — | — |
| 2008-03-14 | $16.79 | $16.79 | 817,500 | — | — |
| 2008-03-13 | $17.06 | $17.06 | 848,500 | — | — |
| 2008-03-12 | $16.83 | $16.83 | 835,800 | — | — |
| 2008-03-11 | $16.99 | $16.99 | 1,257,300 | — | — |
| 2008-03-10 | $16.93 | $16.93 | 664,400 | — | — |
| 2008-03-07 | $17.28 | $17.28 | 660,200 | — | — |
| 2008-03-06 | $17.25 | $17.25 | 1,838,800 | — | — |
| 2008-03-05 | $17.90 | $17.90 | 535,900 | — | — |
| 2008-03-04 | $18.00 | $18.00 | 1,176,400 | — | — |
| 2008-03-03 | $18.27 | $18.27 | 1,381,000 | — | — |
| 2008-02-29 | $18.86 | $18.86 | 665,300 | — | — |
| 2008-02-28 | $18.92 | $18.92 | 699,100 | — | — |
| 2008-02-27 | $19.01 | $19.01 | 827,600 | — | — |
| 2008-02-26 | $19.44 | $19.44 | 793,800 | — | — |
| 2008-02-25 | $19.73 | $19.73 | 592,400 | — | — |
| 2008-02-22 | $19.86 | $19.86 | 901,500 | — | — |
| 2008-02-21 | $18.75 | $18.75 | 765,800 | — | — |
| 2008-02-20 | $19.70 | $19.70 | 529,100 | — | — |
| 2008-02-19 | $19.14 | $19.14 | 316,400 | — | — |
| 2008-02-15 | $19.15 | $19.15 | 331,000 | — | — |
| 2008-02-14 | $19.34 | $19.34 | 823,600 | — | — |
| 2008-02-13 | $19.47 | $19.47 | 969,400 | — | — |
| 2008-02-12 | $19.33 | $19.33 | 1,384,400 | — | — |
| 2008-02-11 | $19.50 | $19.50 | 368,700 | — | — |
| 2008-02-08 | $19.60 | $19.60 | 530,300 | — | — |
| 2008-02-07 | $19.91 | $19.91 | 504,500 | — | — |
| 2008-02-06 | $20.09 | $20.09 | 504,600 | — | — |
| 2008-02-05 | $20.94 | $20.94 | 786,800 | — | — |
| 2008-02-04 | $21.95 | $21.95 | 1,082,200 | — | — |
| 2008-02-01 | $22.70 | $22.70 | 1,170,600 | — | — |
| 2008-01-31 | $21.74 | $21.74 | 1,161,400 | — | — |
| 2008-01-30 | $20.18 | $20.18 | 1,136,500 | — | — |
| 2008-01-29 | $20.00 | $20.00 | 1,569,400 | — | — |
| 2008-01-28 | $18.68 | $18.68 | 1,204,900 | — | — |
| 2008-01-25 | $18.57 | $18.57 | 2,045,500 | — | — |
| 2008-01-24 | $18.79 | $18.79 | 1,218,400 | — | — |
| 2008-01-23 | $17.80 | $17.80 | 1,833,300 | — | — |
| 2008-01-22 | $17.80 | $17.80 | 913,600 | — | — |
| 2008-01-18 | $17.37 | $17.37 | 423,000 | — | — |
| 2008-01-17 | $17.60 | $17.60 | 595,500 | — | — |
| 2008-01-16 | $18.08 | $18.08 | 891,800 | — | — |
| 2008-01-15 | $18.16 | $18.16 | 652,500 | — | — |
| 2008-01-14 | $18.26 | $18.26 | 670,500 | — | — |
| 2008-01-11 | $18.38 | $18.38 | 423,000 | — | — |
| 2008-01-10 | $18.69 | $18.69 | 732,300 | — | — |
| 2008-01-09 | $18.56 | $18.56 | 709,700 | — | — |
| 2008-01-08 | $18.40 | $18.40 | 852,200 | — | — |
| 2008-01-07 | $19.06 | $19.06 | 644,700 | — | — |
| 2008-01-04 | $19.32 | $19.32 | 569,500 | — | — |
| 2008-01-03 | $19.48 | $19.48 | 516,900 | — | — |
| 2008-01-02 | $19.59 | $19.59 | 371,600 | — | — |